Mercados españoles cerrados

Sectra AB (publ) (61L1.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
20,88+0,62 (+3,06%)
Al cierre: 05:15PM CEST
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202420,1421,0220,0220,8820,88200
22 may 202420,3220,4020,2020,2620,26-
21 may 202420,2820,5020,0420,4420,44-
20 may 202420,1620,4020,0420,4020,40-
17 may 202420,1020,2819,9820,2820,28-
16 may 202420,8220,8220,1620,2220,22-
15 may 202420,3220,9420,2020,9420,94-
14 may 202419,8120,4819,5720,4420,44-
13 may 202420,0420,0419,7419,9319,93-
10 may 202419,0420,1618,9220,1620,16-
09 may 202418,9919,1618,8819,1619,16-
08 may 202418,9119,1118,8019,1119,11-
07 may 202418,8519,0718,7419,0319,03-
06 may 202418,8318,9818,7218,9618,96-
03 may 202418,6318,9418,5218,9418,94-
02 may 202418,6418,7818,6418,7418,74200
30 abr 202418,7218,9018,6418,6418,64-
29 abr 202418,6118,8318,6118,8318,83-
26 abr 202418,6018,9418,6018,7218,72-
25 abr 202418,6018,6018,4018,4918,49-
24 abr 202418,2918,8118,2918,7118,71100
23 abr 202417,6518,4017,6518,4018,40-
22 abr 202417,7318,0017,6217,7617,76-
19 abr 202417,6917,8717,4917,8417,84-
18 abr 202417,9017,9817,4217,8017,80-
17 abr 202417,6618,0217,6618,0118,01-
16 abr 202417,9917,9917,6617,7717,7790
15 abr 202417,5318,1117,4218,1018,10-
12 abr 202417,6718,2817,4517,6417,64-
11 abr 202417,7317,8017,5417,7817,78-
10 abr 202417,8118,2117,8017,8417,84-
09 abr 202418,2318,2717,9217,9217,9220
08 abr 202417,8018,3617,8018,3418,34-
05 abr 202417,7517,9117,5717,9117,91-
04 abr 202417,6417,8617,6417,8617,86-
03 abr 202417,8117,8117,3217,7517,75-
02 abr 202417,8318,0317,7817,9217,92-
28 mar 202417,8717,9417,8317,9417,94-
27 mar 202418,0718,1717,9817,9817,98-
26 mar 202418,2218,2818,0418,1818,18-
25 mar 202418,3018,3318,1918,3318,33-
22 mar 202418,4018,5018,4018,4118,41-
21 mar 202417,8018,5117,6918,5118,51-
20 mar 202418,2918,3517,9117,9117,91-
19 mar 202418,0218,4018,0218,4018,40-
18 mar 202418,3918,4418,1318,1318,13-
15 mar 202418,5018,7418,3918,5018,50-
14 mar 202418,7118,9018,5118,6118,61-
13 mar 202418,8919,0018,7918,8218,82-
12 mar 202418,5319,0018,4219,0019,00-
11 mar 202419,3319,3318,3018,6418,64238
08 mar 202419,1019,4518,7919,4519,45110
07 mar 202418,7119,2418,6719,2219,22-
06 mar 202418,1318,8218,1318,8218,82-
05 mar 202418,5018,6018,2318,2418,24-
04 mar 202418,7818,8418,5818,6118,61-
01 mar 202418,2918,9018,1818,8918,89-
29 feb 202418,4118,6318,4018,4018,40-
28 feb 202418,5718,6918,5218,5218,52-
27 feb 202418,7518,7518,6618,6818,68-
26 feb 202418,5518,8618,5518,8618,8651
23 feb 202418,8318,8318,6218,6618,66-
22 feb 202418,7319,0518,7318,9418,94-
21 feb 202419,0419,0418,8218,8418,84-
20 feb 202419,2019,2819,0419,1619,16-
19 feb 202419,2119,3319,0019,3219,32-
16 feb 202419,1819,7019,0619,3319,33-
15 feb 202418,5719,3118,3519,3019,30-
14 feb 202417,9218,6817,9218,6818,68-
13 feb 202418,0818,2517,8818,0318,03-
12 feb 202417,8618,3217,8618,1918,19-
09 feb 202417,6917,9717,5817,9717,97-
08 feb 202417,3317,8017,3317,8017,80-
07 feb 202416,8017,4416,7017,4417,44-
06 feb 202416,8917,1316,7916,9016,90-
05 feb 202416,7516,9916,6516,9916,99-
02 feb 202417,0417,2616,8516,8516,85-
01 feb 202417,3417,3417,1417,1517,15-
31 ene 202417,0217,4516,9117,4517,45-
30 ene 202416,9517,3016,8517,1317,13-
29 ene 202416,5517,0616,3517,0617,06-
26 ene 202416,5816,6516,4516,6516,65-
25 ene 202416,1716,6816,1716,6816,68-
24 ene 202416,3916,4316,1816,2716,27-
23 ene 202416,1816,5516,0816,4916,49-
22 ene 202416,2316,3916,2316,2816,28-
19 ene 202416,0516,3315,9516,3316,33-
18 ene 202415,8916,1515,7816,1516,15120
17 ene 202415,6315,7415,3715,7415,74-
16 ene 202415,5415,7315,4415,7315,73-
15 ene 202415,7315,8815,6315,6415,64-
12 ene 202415,5716,0315,4715,8315,83-
11 ene 202415,5416,1315,4415,6715,67-
10 ene 202415,2715,6415,1715,6415,64-
09 ene 202415,2015,3715,1015,3715,37-
08 ene 202414,7315,3014,6415,3015,30-
05 ene 202415,2415,2414,7614,8214,82-
04 ene 202415,0415,3414,9415,3415,34-
03 ene 202415,5815,5815,1115,1415,14-
02 ene 202416,1916,1915,6115,6815,68-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...